5 DAY PERFORMANCE
+10.09%
1 MONTH PERFORMANCE
+0.32%
3 MONTH PERFORMANCE
+0.22%
6 MONTH PERFORMANCE
+28.69%
YEAR-TO-DATE PERFORMANCE
+18.61%
1 YEAR PERFORMANCE
+57.27%
Academy Sports and Outdoors Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $52.99 | $54.40 (2.66%) | $54.49 | $52.74 | 575.24 K | $3.57 B |
| 05/05/2026 | $51.96 | $52.01 (0.1%) | $52.81 | $51.65 | 1.02 M | $3.44 B |
| 05/04/2026 | $53.25 | $51.77 (-2.78%) | $53.52 | $51.54 | 1.16 M | $3.42 B |
| 05/01/2026 | $54.76 | $53.83 (-1.7%) | $55.10 | $53.71 | 942.44 K | $3.56 B |
| 04/30/2026 | $53.76 | $54.84 (2.01%) | $55.36 | $53.53 | 1.06 M | $3.63 B |
| 04/29/2026 | $54.02 | $53.38 (-1.18%) | $55.02 | $53.13 | 1.39 M | $3.53 B |
| 04/28/2026 | $56.61 | $54.39 (-3.92%) | $57.13 | $53.88 | 1.29 M | $3.60 B |
| 04/27/2026 | $57.10 | $56.52 (-1.02%) | $57.70 | $56.26 | 968.50 K | $3.74 B |
| 04/24/2026 | $56.67 | $57.19 (0.92%) | $57.24 | $55.07 | 1.10 M | $3.78 B |
| 04/23/2026 | $58.22 | $56.77 (-2.49%) | $58.47 | $56.38 | 783.11 K | $3.75 B |
| 04/22/2026 | $58.78 | $58.24 (-0.92%) | $58.94 | $57.55 | 863.05 K | $3.85 B |
| 04/21/2026 | $58.02 | $58.07 (0.09%) | $58.67 | $57.42 | 937.71 K | $3.84 B |
| 04/20/2026 | $57.46 | $58.02 (0.97%) | $58.46 | $56.51 | 1.09 M | $3.84 B |
| 04/17/2026 | $57.99 | $58.63 (1.1%) | $60.77 | $57.99 | 1.46 M | $3.88 B |
| 04/16/2026 | $58.99 | $57.99 (-1.7%) | $60.66 | $57.83 | 1.14 M | $3.84 B |
| 04/15/2026 | $58.10 | $59.09 (1.7%) | $59.59 | $57.90 | 812.80 K | $3.91 B |
| 04/14/2026 | $57.31 | $58.53 (2.13%) | $58.96 | $57.31 | 1.02 M | $3.87 B |
| 04/13/2026 | $56.26 | $57.14 (1.56%) | $57.57 | $55.93 | 1.03 M | $3.78 B |
| 04/10/2026 | $55.48 | $56.37 (1.6%) | $56.56 | $54.92 | 1.20 M | $3.73 B |
| 04/09/2026 | $55.84 | $55.68 (-0.29%) | $56.36 | $53.96 | 1.96 M | $3.68 B |
| 04/08/2026 | $59.06 | $56.20 (-4.84%) | $59.87 | $55.11 | 2.37 M | $3.72 B |
| 04/07/2026 | $58.55 | $57.18 (-2.34%) | $59.33 | $54.08 | 1.79 M | $3.78 B |
| 04/06/2026 | $57.43 | $59.07 (2.86%) | $59.16 | $56.84 | 1.80 M | $3.91 B |
| 04/02/2026 | $56.82 | $57.35 (0.93%) | $57.80 | $55.52 | 1.44 M | $3.79 B |
| 04/01/2026 | $57.67 | $57.69 (0.03%) | $58.27 | $56.15 | 1.97 M | $3.82 B |
| 03/31/2026 | $54.46 | $56.45 (3.65%) | $57.09 | $54.46 | 1.13 M | $3.73 B |
| 03/30/2026 | $54.47 | $54.27 (-0.37%) | $54.74 | $53.43 | 1.38 M | $3.59 B |
| 03/27/2026 | $53.50 | $53.51 (0.02%) | $54.78 | $52.92 | 1.85 M | $3.54 B |
| 03/26/2026 | $52.71 | $53.50 (1.5%) | $54.91 | $52.56 | 1.34 M | $3.54 B |
| 03/25/2026 | $53.79 | $53.33 (-0.86%) | $54.25 | $52.36 | 1.35 M | $3.53 B |
| 03/24/2026 | $51.86 | $53.54 (3.24%) | $53.98 | $51.71 | 1.11 M | $3.54 B |
| 03/23/2026 | $53.96 | $52.66 (-2.41%) | $54.29 | $52.54 | 1.30 M | $3.48 B |
| 03/20/2026 | $52.98 | $51.98 (-1.89%) | $53.31 | $51.20 | 1.87 M | $3.44 B |
| 03/19/2026 | $50.91 | $53.07 (4.24%) | $53.25 | $50.54 | 2.26 M | $3.51 B |
| 03/18/2026 | $50.30 | $50.75 (0.89%) | $52.38 | $50.04 | 2.73 M | $3.36 B |
| 03/17/2026 | $53.99 | $49.90 (-7.58%) | $54.85 | $49.58 | 5.00 M | $3.30 B |
| 03/16/2026 | $57.21 | $56.51 (-1.22%) | $57.65 | $56.31 | 2.61 M | $3.74 B |
| 03/13/2026 | $55.87 | $56.34 (0.84%) | $56.43 | $54.96 | 1.29 M | $3.73 B |
| 03/12/2026 | $57.10 | $55.50 (-2.8%) | $57.59 | $55.37 | 2.13 M | $3.70 B |
| 03/11/2026 | $59.58 | $57.81 (-2.97%) | $60.25 | $57.80 | 1.58 M | $3.85 B |
| 03/10/2026 | $58.44 | $59.96 (2.6%) | $61.82 | $58.44 | 1.70 M | $4.00 B |
| 03/09/2026 | $59.35 | $59.26 (-0.15%) | $60.02 | $57.77 | 2.01 M | $3.95 B |
| 03/06/2026 | $59.64 | $60.25 (1.02%) | $60.54 | $57.94 | 1.31 M | $4.02 B |
| 03/05/2026 | $60.05 | $60.39 (0.57%) | $61.00 | $58.69 | 929.70 K | $4.02 B |
| 03/04/2026 | $60.61 | $60.84 (0.38%) | $61.39 | $59.10 | 980.68 K | $4.05 B |
| 03/03/2026 | $58.16 | $59.78 (2.79%) | $60.25 | $57.39 | 1.21 M | $3.98 B |
| 03/02/2026 | $58.60 | $60.22 (2.76%) | $60.64 | $57.31 | 1.15 M | $4.01 B |
| 02/27/2026 | $59.86 | $60.13 (0.45%) | $60.72 | $59.52 | 1.13 M | $4.01 B |
| 02/26/2026 | $61.43 | $61.14 (-0.47%) | $62.45 | $59.56 | 925.64 K | $4.07 B |
| 02/25/2026 | $60.75 | $61.19 (0.72%) | $61.95 | $59.21 | 1.53 M | $4.08 B |
| 02/24/2026 | $59.14 | $61.18 (3.45%) | $61.63 | $58.92 | 2.19 M | $4.08 B |
| 02/23/2026 | $59.24 | $58.89 (-0.59%) | $60.48 | $57.45 | 1.45 M | $3.92 B |
| 02/20/2026 | $58.78 | $58.78 (0%) | $61.37 | $57.32 | 3.10 M | $3.92 B |
| 02/19/2026 | $58.75 | $59.07 (0.54%) | $59.25 | $57.63 | 698.57 K | $3.94 B |
| 02/18/2026 | $58.81 | $59.04 (0.39%) | $60.35 | $58.26 | 921.16 K | $3.93 B |
| 02/17/2026 | $59.54 | $59.77 (0.39%) | $59.81 | $58.21 | 757.55 K | $3.98 B |
| 02/13/2026 | $57.73 | $58.56 (1.44%) | $59.32 | $56.86 | 848.30 K | $3.90 B |
| 02/12/2026 | $59.81 | $57.73 (-3.48%) | $60.55 | $57.52 | 989.20 K | $3.85 B |
| 02/11/2026 | $57.38 | $59.46 (3.62%) | $59.69 | $57.19 | 992.93 K | $3.96 B |
| 02/10/2026 | $58.13 | $57.44 (-1.19%) | $59.36 | $57.11 | 1.15 M | $3.83 B |
| 02/09/2026 | $59.34 | $58.37 (-1.63%) | $60.04 | $57.46 | 843.70 K | $3.89 B |
| 02/06/2026 | $57.54 | $59.13 (2.76%) | $59.40 | $57.54 | 1.48 M | $3.94 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
